Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
72.00
-0.91 (-1.25%)
At close: Mar 18, 2026, 4:00 PM EDT
72.00
0.00 (0.00%)
After-hours: Mar 18, 2026, 6:30 PM EDT
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 72.78 | 72.89 | 71.96 | 72.00 | 72.00 | -1.25% | 35,998 |
| Mar 17, 2026 | 73.15 | 73.21 | 72.80 | 72.91 | 72.91 | 0.26% | 35,649 |
| Mar 16, 2026 | 72.41 | 72.83 | 72.27 | 72.72 | 72.72 | 1.38% | 13,938 |
| Mar 13, 2026 | 72.68 | 72.98 | 71.61 | 71.73 | 71.73 | -1.69% | 26,225 |
| Mar 12, 2026 | 73.35 | 73.39 | 72.70 | 72.96 | 72.96 | -1.92% | 22,358 |
| Mar 11, 2026 | 74.25 | 74.62 | 73.87 | 74.39 | 74.39 | -0.31% | 19,908 |
| Mar 10, 2026 | 74.87 | 75.84 | 74.62 | 74.62 | 74.62 | 0.35% | 34,909 |
| Mar 9, 2026 | 73.25 | 74.36 | 72.39 | 74.36 | 74.33 | -0.28% | 25,374 |
| Mar 6, 2026 | 74.00 | 74.99 | 73.85 | 74.57 | 74.54 | -0.96% | 33,581 |
| Mar 5, 2026 | 75.56 | 75.99 | 74.53 | 75.29 | 75.26 | -1.54% | 24,506 |
| Mar 4, 2026 | 75.80 | 76.51 | 75.78 | 76.47 | 76.44 | 0.91% | 23,340 |
| Mar 3, 2026 | 75.22 | 76.03 | 74.07 | 75.78 | 75.75 | -3.21% | 66,484 |
| Mar 2, 2026 | 78.25 | 78.68 | 78.08 | 78.29 | 78.26 | -1.44% | 33,785 |
| Feb 27, 2026 | 79.14 | 79.67 | 79.14 | 79.43 | 79.40 | 0.29% | 31,886 |
| Feb 26, 2026 | 78.99 | 79.22 | 78.48 | 79.20 | 79.17 | 0.19% | 24,624 |
| Feb 25, 2026 | 78.71 | 79.20 | 78.71 | 79.05 | 79.02 | 0.72% | 29,938 |
| Feb 24, 2026 | 78.00 | 78.62 | 77.88 | 78.48 | 78.45 | 0.38% | 40,045 |
| Feb 23, 2026 | 78.39 | 78.51 | 77.89 | 78.19 | 78.16 | -0.24% | 31,447 |
| Feb 20, 2026 | 77.75 | 78.46 | 77.75 | 78.38 | 78.35 | 0.68% | 26,276 |
| Feb 19, 2026 | 77.50 | 77.85 | 77.36 | 77.85 | 77.82 | 0.04% | 23,881 |
| Feb 18, 2026 | 77.81 | 78.22 | 77.60 | 77.82 | 77.79 | 0.17% | 28,090 |
| Feb 17, 2026 | 77.34 | 77.77 | 76.68 | 77.69 | 77.66 | -0.21% | 14,134 |
| Feb 13, 2026 | 77.45 | 77.92 | 76.91 | 77.85 | 77.82 | 0.30% | 32,749 |
| Feb 12, 2026 | 78.79 | 78.79 | 77.45 | 77.62 | 77.59 | -1.13% | 25,815 |
| Feb 11, 2026 | 78.44 | 78.63 | 77.85 | 78.51 | 78.48 | 0.50% | 27,801 |
| Feb 10, 2026 | 77.94 | 78.30 | 77.94 | 78.12 | 78.09 | 1.03% | 32,746 |
| Feb 9, 2026 | 76.56 | 77.44 | 76.56 | 77.32 | 77.29 | 2.13% | 32,835 |
| Feb 6, 2026 | 74.88 | 75.75 | 74.88 | 75.71 | 75.68 | 2.04% | 22,949 |
| Feb 5, 2026 | 74.77 | 74.95 | 74.16 | 74.20 | 74.17 | -1.76% | 20,480 |
| Feb 4, 2026 | 76.14 | 76.14 | 75.10 | 75.53 | 75.50 | 0.35% | 27,030 |
| Feb 3, 2026 | 74.79 | 75.27 | 74.53 | 75.27 | 75.24 | 1.24% | 19,103 |
| Feb 2, 2026 | 74.16 | 74.50 | 74.00 | 74.35 | 74.32 | -0.31% | 47,842 |
| Jan 30, 2026 | 75.34 | 75.34 | 74.10 | 74.58 | 74.55 | -2.47% | 34,638 |
| Jan 29, 2026 | 76.86 | 76.86 | 75.36 | 76.47 | 76.44 | 0.34% | 26,559 |
| Jan 28, 2026 | 76.36 | 76.36 | 75.79 | 76.21 | 76.18 | -0.71% | 23,248 |
| Jan 27, 2026 | 76.07 | 76.76 | 76.07 | 76.76 | 76.72 | 1.54% | 60,455 |
| Jan 26, 2026 | 75.84 | 76.02 | 75.57 | 75.59 | 75.56 | 0.44% | 26,336 |
| Jan 23, 2026 | 74.72 | 75.33 | 74.54 | 75.26 | 75.23 | 0.88% | 36,538 |
| Jan 22, 2026 | 74.20 | 74.78 | 74.20 | 74.60 | 74.57 | 1.30% | 373,336 |
| Jan 21, 2026 | 73.30 | 73.68 | 73.08 | 73.64 | 73.61 | 1.13% | 18,818 |
| Jan 20, 2026 | 72.66 | 73.10 | 72.66 | 72.82 | 72.79 | -0.61% | 29,057 |
| Jan 16, 2026 | 73.29 | 73.32 | 72.99 | 73.27 | 73.23 | 0.54% | 32,365 |
| Jan 15, 2026 | 72.94 | 73.14 | 72.78 | 72.87 | 72.84 | 0.12% | 36,247 |
| Jan 14, 2026 | 72.54 | 72.78 | 72.54 | 72.78 | 72.75 | 0.55% | 22,328 |
| Jan 13, 2026 | 72.74 | 72.74 | 72.23 | 72.38 | 72.35 | -0.70% | 23,142 |
| Jan 12, 2026 | 72.49 | 72.95 | 72.49 | 72.89 | 72.86 | 0.78% | 26,633 |
| Jan 9, 2026 | 72.05 | 72.42 | 71.96 | 72.33 | 72.30 | 0.68% | 129,674 |
| Jan 8, 2026 | 71.51 | 71.86 | 71.45 | 71.84 | 71.81 | 0.29% | 26,950 |
| Jan 7, 2026 | 71.61 | 71.75 | 71.32 | 71.63 | 71.60 | 0.27% | 15,384 |
| Jan 6, 2026 | 71.29 | 71.52 | 71.21 | 71.44 | 71.40 | 0.30% | 32,540 |